MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCHT — Birchtech Corp.
NYSE AmericanBirchtech Corp.
$1.50
+0.07(+4.90%)
- O
- 1.45
- H
- 1.50
- L
- 1.42
- V
- 326.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.50
Period Return-38.72%
Period High$4.80
Period Low$1.14
Avg Daily Volume76.9K
Total Trading Days365
BCHT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.45 | $1.50 | $1.42 | $1.50 | +$0.07 | +4.90% | 326,823 | $1.46 | $1.42 $1.50 |
| Oct 1, 2026 | $1.40 | $1.51 | $1.38 | $1.43 | +$0.03 | +2.14% | 226,649 | $1.45 | $1.38 $1.51 |
| Sep 30, 2026 | $1.50 | $1.55 | $1.39 | $1.40 | $-0.08 | -5.41% | 70,942 | $1.46 | $1.39 $1.55 |
| Sep 29, 2026 | $1.55 | $1.66 | $1.42 | $1.48 | $-0.09 | -5.73% | 211,147 | $1.50 | $1.42 $1.66 |
| Sep 28, 2026 | $1.58 | $1.65 | $1.44 | $1.57 | $-0.04 | -2.48% | 145,687 | $1.52 | $1.44 $1.65 |
| Sep 25, 2026 | $1.62 | $1.70 | $1.55 | $1.61 | $-0.01 | -0.62% | 82,675 | $1.59 | $1.55 $1.70 |
| Sep 24, 2026 | $1.74 | $1.74 | $1.58 | $1.62 | $-0.11 | -6.36% | 66,158 | $1.62 | $1.58 $1.74 |
| Sep 23, 2026 | $1.65 | $1.75 | $1.62 | $1.73 | +$0.08 | +4.85% | 101,641 | $1.69 | $1.62 $1.75 |
| Sep 22, 2026 | $1.68 | $1.74 | $1.65 | $1.65 | $-0.09 | -5.17% | 34,576 | $1.69 | $1.65 $1.74 |
| Sep 21, 2026 | $1.75 | $1.75 | $1.69 | $1.74 | $-0.02 | -1.14% | 39,562 | $1.72 | $1.69 $1.75 |
| Sep 18, 2026 | $1.62 | $1.77 | $1.55 | $1.76 | +$0.11 | +6.67% | 110,048 | $1.70 | $1.55 $1.77 |
| Sep 17, 2026 | $1.57 | $1.72 | $1.57 | $1.65 | +$0.05 | +3.12% | 93,238 | $1.63 | $1.57 $1.72 |
| Sep 16, 2026 | $1.58 | $1.63 | $1.51 | $1.60 | $-0.02 | -1.23% | 133,769 | $1.57 | $1.51 $1.63 |
| Sep 15, 2026 | $1.48 | $1.64 | $1.43 | $1.62 | +$0.16 | +10.96% | 189,417 | $1.51 | $1.43 $1.64 |
| Sep 14, 2026 | $1.36 | $1.48 | $1.36 | $1.46 | +$0.08 | +5.80% | 70,822 | $1.44 | $1.36 $1.48 |
| Sep 11, 2026 | $1.33 | $1.39 | $1.32 | $1.38 | +$0.05 | +3.76% | 52,174 | $1.36 | $1.32 $1.39 |
| Sep 10, 2026 | $1.39 | $1.42 | $1.30 | $1.33 | $-0.01 | -0.75% | 96,378 | $1.37 | $1.30 $1.42 |
| Sep 9, 2026 | $1.19 | $1.38 | $1.19 | $1.34 | +$0.15 | +12.61% | 201,480 | $1.29 | $1.19 $1.38 |
| Sep 8, 2026 | $1.20 | $1.24 | $1.17 | $1.19 | +$0.00 | +0.00% | 45,967 | $1.19 | $1.17 $1.24 |
| Sep 4, 2026 | $1.18 | $1.21 | $1.18 | $1.19 | +$0.02 | +1.71% | 27,835 | $1.19 | $1.18 $1.21 |
| Sep 3, 2026 | $1.18 | $1.20 | $1.14 | $1.17 | +$0.01 | +0.86% | 61,938 | $1.17 | $1.14 $1.20 |
| Sep 2, 2026 | $1.18 | $1.18 | $1.15 | $1.16 | $-0.02 | -1.69% | 27,732 | $1.17 | $1.15 $1.18 |
| Sep 1, 2026 | $1.18 | $1.21 | $1.15 | $1.18 | $-0.02 | -1.67% | 78,791 | $1.19 | $1.15 $1.21 |
| Aug 31, 2026 | $1.23 | $1.25 | $1.20 | $1.20 | +$0.01 | +0.84% | 47,825 | $1.22 | $1.20 $1.25 |
| Aug 28, 2026 | $1.24 | $1.29 | $1.19 | $1.19 | $-0.05 | -4.03% | 83,843 | $1.22 | $1.19 $1.29 |
| Aug 27, 2026 | $1.26 | $1.29 | $1.20 | $1.24 | $-0.04 | -3.12% | 53,189 | $1.24 | $1.20 $1.29 |
| Aug 26, 2026 | $1.30 | $1.30 | $1.26 | $1.28 | $-0.02 | -1.54% | 7,306 | $1.28 | $1.26 $1.30 |
| Aug 25, 2026 | $1.30 | $1.31 | $1.27 | $1.30 | +$0.02 | +1.56% | 40,598 | $1.29 | $1.27 $1.31 |
| Aug 24, 2026 | $1.30 | $1.31 | $1.28 | $1.28 | $-0.07 | -5.19% | 17,586 | $1.30 | $1.28 $1.31 |
| Aug 21, 2026 | $1.40 | $1.40 | $1.32 | $1.35 | $-0.05 | -3.57% | 84,664 | $1.35 | $1.32 $1.40 |